Singapore markets closed

U.S. Bancorp (USB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.86+0.16 (+0.33%)
At close: 04:00PM EST
48.85 -0.01 (-0.02%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230203C000400002023-01-03 10:29AM EST40.004.898.709.000.00--291.99%
USB230203C000430002023-01-13 1:03PM EST43.004.515.806.000.00-15050.00%
USB230203C000440002023-01-27 3:32PM EST44.004.894.705.00-0.51-9.44%112355.27%
USB230203C000450002023-01-27 11:42AM EST45.003.503.804.00-0.20-5.41%11246.09%
USB230203C000460002023-01-27 3:25PM EST46.002.882.853.00-0.32-10.00%155636.72%
USB230203C000470002023-01-27 11:57AM EST47.001.711.902.05-0.51-22.97%51,11630.08%
USB230203C000475002023-01-27 11:26AM EST47.501.201.501.65-0.86-41.75%31629.69%
USB230203C000480002023-01-27 3:49PM EST48.001.101.101.25-0.05-4.35%31038327.74%
USB230203C000490002023-01-27 3:57PM EST49.000.550.500.60+0.10+22.22%611,98724.71%
USB230203C000500002023-01-27 3:07PM EST50.000.180.100.20-0.02-10.00%11545422.27%
USB230203C000510002023-01-27 1:17PM EST51.000.050.000.05-0.15-75.00%111121.49%
USB230203C000520002023-01-25 11:38AM EST52.000.050.000.250.00-646544.34%
USB230203C000550002023-01-23 10:36AM EST55.000.030.002.150.00-11114.16%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230203P000350002022-12-27 12:57PM EST35.000.130.000.750.00--1173.83%
USB230203P000360002022-12-27 12:57PM EST36.000.180.000.750.00--1162.11%
USB230203P000390002023-01-24 10:39AM EST39.000.050.002.100.00-1012178.13%
USB230203P000400002023-01-06 3:57PM EST40.000.150.002.100.00-1220164.65%
USB230203P000410002023-01-03 1:56PM EST41.000.450.002.100.00--11151.17%
USB230203P000420002023-01-25 9:37AM EST42.000.100.002.100.00-128137.79%
USB230203P000425002023-01-19 9:30AM EST42.500.250.000.350.00--172.85%
USB230203P000430002023-01-24 12:00PM EST43.000.100.000.500.00-505375.00%
USB230203P000440002023-01-25 11:05AM EST44.000.050.000.100.00-311150.98%
USB230203P000450002023-01-26 12:54PM EST45.000.030.000.050.00-315836.33%
USB230203P000460002023-01-27 2:00PM EST46.000.080.000.10-0.06-42.86%19433.50%
USB230203P000470002023-01-27 2:11PM EST47.000.150.050.15-0.02-11.76%24127.74%
USB230203P000475002023-01-27 10:42AM EST47.500.300.150.25+0.10+50.00%4727.74%
USB230203P000480002023-01-27 3:38PM EST48.000.300.250.35-0.25-45.45%233326.07%
USB230203P000490002023-01-27 3:39PM EST49.000.650.600.75-0.19-22.62%283225.10%